Shivamshree Businesses Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.97	1.98	1.88	1.88	1.88	-4.57%	20,491
Feb 12, 2026	1.99	2.05	1.97	1.97	1.97	-1.01%	6,405
Feb 11, 2026	1.99	2.09	1.99	1.99	1.99	-4.78%	30,833
Feb 10, 2026	2.15	2.19	2.09	2.09	2.09	-4.57%	23,047
Feb 9, 2026	2.08	2.19	2.00	2.19	2.19	4.78%	22,523
Feb 6, 2026	2.22	2.22	2.09	2.09	2.09	-5.00%	3,541
Feb 5, 2026	2.24	2.24	2.05	2.20	2.20	2.80%	19,621
Feb 4, 2026	2.14	2.32	2.14	2.14	2.14	-4.89%	2,535
Feb 3, 2026	2.25	2.35	2.23	2.25	2.25	-0.88%	10,859
Feb 2, 2026	2.45	2.45	2.23	2.27	2.27	-2.99%	48,745
Feb 1, 2026	2.40	2.44	2.22	2.34	2.34	0.43%	20,473
Jan 30, 2026	2.35	2.35	2.15	2.33	2.33	4.02%	41,809
Jan 29, 2026	2.23	2.31	2.20	2.24	2.24	1.36%	74,755
Jan 28, 2026	2.21	2.21	2.03	2.21	2.21	4.74%	87,127
Jan 27, 2026	2.16	2.22	2.02	2.11	2.11	-0.47%	229,190
Jan 23, 2026	2.02	2.12	1.92	2.12	2.12	4.95%	50,119
Jan 22, 2026	1.95	2.04	1.86	2.02	2.02	3.59%	19,152
Jan 21, 2026	2.15	2.15	1.95	1.95	1.95	-4.88%	50,508
Jan 20, 2026	2.12	2.12	2.04	2.05	2.05	-3.30%	19,423
Jan 19, 2026	2.09	2.17	2.00	2.12	2.12	1.44%	46,999
Jan 16, 2026	2.19	2.19	2.04	2.09	2.09	-2.34%	55,635
Jan 14, 2026	2.18	2.25	2.09	2.14	2.14	-1.83%	36,546
Jan 13, 2026	2.34	2.34	2.18	2.18	2.18	-4.80%	45,908
Jan 12, 2026	2.41	2.41	2.19	2.29	2.29	-0.43%	90,798
Jan 9, 2026	2.31	2.31	2.13	2.30	2.30	4.55%	126,475
Jan 8, 2026	2.12	2.33	2.12	2.20	2.20	-1.35%	29,707
Jan 7, 2026	2.39	2.39	2.20	2.23	2.23	-3.04%	144,639
Jan 6, 2026	2.29	2.35	2.20	2.30	2.30	1.77%	49,094
Jan 5, 2026	2.35	2.35	2.15	2.26	2.26	0.89%	67,501
Jan 2, 2026	2.32	2.32	2.10	2.24	2.24	1.36%	156,393
Jan 1, 2026	2.25	2.26	2.08	2.21	2.21	2.31%	60,355
Dec 31, 2025	2.25	2.31	2.14	2.16	2.16	-2.70%	63,837
Dec 30, 2025	2.38	2.38	2.18	2.22	2.22	-2.20%	61,216
Dec 29, 2025	2.46	2.46	2.24	2.27	2.27	-3.40%	105,758
Dec 26, 2025	2.26	2.37	2.16	2.35	2.35	3.52%	96,586
Dec 24, 2025	2.23	2.27	2.10	2.27	2.27	4.61%	104,781
Dec 23, 2025	2.18	2.21	2.10	2.17	2.17	1.40%	32,510
Dec 22, 2025	2.25	2.25	2.10	2.14	2.14	-1.38%	52,881
Dec 19, 2025	2.35	2.35	2.15	2.17	2.17	-3.98%	63,270
Dec 18, 2025	2.39	2.39	2.17	2.26	2.26	-0.88%	68,101
Dec 17, 2025	2.50	2.50	2.28	2.28	2.28	-4.60%	35,564
Dec 16, 2025	2.35	2.43	2.21	2.39	2.39	3.02%	102,806
Dec 15, 2025	2.37	2.37	2.25	2.32	2.32	2.65%	119,389
Dec 12, 2025	2.27	2.27	2.07	2.26	2.26	4.15%	231,039
Dec 11, 2025	2.17	2.17	2.17	2.17	2.17	4.83%	9,910
Dec 10, 2025	2.07	2.07	2.07	2.07	2.07	4.55%	4,251
Dec 9, 2025	1.98	1.98	1.90	1.98	1.98	4.76%	52,319
Dec 8, 2025	1.80	1.89	1.80	1.89	1.89	5.00%	6,270
Dec 5, 2025	1.80	1.80	1.80	1.80	1.80	4.05%	1,049
Dec 4, 2025	1.89	1.91	1.73	1.73	1.73	-4.95%	28,878